SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:269.00
CallsforMay 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190524C002690002019-05-16 2:12PM EDT2019-05-2419.270.000.000.00-400.00%
SPY190607C002690002019-05-13 2:11PM EDT2019-06-0715.250.000.000.00-8800.00%
SPY190614C002690002019-05-16 9:54AM EDT2019-06-1419.790.000.000.00-200.00%
SPY190621C002690002019-05-17 11:57AM EDT2019-06-2120.030.000.000.00-3100.00%
SPY190628C002690002019-05-13 2:44PM EDT2019-06-2815.800.000.000.00-200.00%
SPY190719C002690002019-05-17 12:49PM EDT2019-07-1920.750.000.000.00-4100.00%
SPY190920C002690002019-05-16 10:06AM EDT2019-09-2023.900.000.000.00-5500.00%
SPY190930C002690002019-03-04 1:47PM EDT2019-09-3018.1026.1526.340.00-3424.74%
SPY191220C002690002019-04-26 2:44PM EDT2019-12-2031.300.000.000.00-100.00%
SPY191231C002690002019-01-30 12:21PM EDT2019-12-3115.9728.7428.960.00-518322.28%
SPY200117C002690002019-05-07 3:05PM EDT2020-01-1726.410.000.000.00-2500.00%
SPY200320C002690002019-04-25 9:32AM EDT2020-03-2033.210.000.000.00-30300.00%
PutsforMay 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190520P002690002019-05-17 3:18PM EDT2019-05-200.010.000.000.00-302025.00%
SPY190522P002690002019-05-17 3:43PM EDT2019-05-220.060.000.000.00-27012.50%
SPY190524P002690002019-05-17 3:59PM EDT2019-05-240.110.000.000.00-5,975012.50%
SPY190528P002690002019-05-17 4:12PM EDT2019-05-280.170.000.000.00-606.25%
SPY190529P002690002019-05-17 3:31PM EDT2019-05-290.250.000.000.00-8306.25%
SPY190603P002690002019-05-17 3:21PM EDT2019-06-030.440.000.000.00-206.25%
SPY190605P002690002019-05-17 3:44PM EDT2019-06-050.530.000.000.00-4706.25%
SPY190607P002690002019-05-17 3:47PM EDT2019-06-070.690.000.000.00-31906.25%
SPY190610P002690002019-05-16 10:40AM EDT2019-06-100.570.000.000.00-406.25%
SPY190612P002690002019-05-16 3:41PM EDT2019-06-120.740.000.000.00-406.25%
SPY190614P002690002019-05-17 3:48PM EDT2019-06-141.010.000.000.00-33806.25%
SPY190621P002690002019-05-17 3:59PM EDT2019-06-211.450.000.000.00-7,01106.25%
SPY190628P002690002019-05-17 3:57PM EDT2019-06-281.740.000.000.00-7403.13%
SPY190719P002690002019-05-17 3:33PM EDT2019-07-192.630.000.000.00-64803.13%
SPY190816P002690002019-05-17 3:09PM EDT2019-08-163.580.000.000.00-16403.13%
SPY190920P002690002019-05-17 3:31PM EDT2019-09-204.960.000.000.00-15103.13%
SPY190930P002690002019-05-16 10:22AM EDT2019-09-304.840.000.000.00-91403.13%
SPY191220P002690002019-05-17 3:04PM EDT2019-12-207.600.000.000.00-101.56%
SPY191231P002690002019-05-13 10:06AM EDT2019-12-3110.420.000.000.00-201.56%
SPY200117P002690002019-05-17 4:06PM EDT2020-01-178.550.000.000.00-1101.56%
SPY200320P002690002019-05-10 10:40AM EDT2020-03-2011.580.000.000.00-201.56%